Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.02 | 10.11 | 10.02 | 10.07 | 56,607 | -0.06(-0.58%) |
Sep 27, 2019 | 10.12 | 10.14 | 10.12 | 10.13 | 40,852 | +0.00(+0.04%) |
Sep 26, 2019 | 10.24 | 10.24 | 10.07 | 10.12 | 2,971 | -0.22(-2.10%) |
Sep 25, 2019 | 10.29 | 10.36 | 10.23 | 10.34 | 7,984 | -0.07(-0.63%) |
Sep 24, 2019 | 10.64 | 10.64 | 10.36 | 10.41 | 8,042 | -0.29(-2.69%) |
Sep 23, 2019 | 10.68 | 10.70 | 10.68 | 10.69 | 1,902 | -0.01(-0.06%) |
Sep 20, 2019 | 10.75 | 10.75 | 10.69 | 10.70 | 4,860 | +0.01(+0.11%) |
Sep 19, 2019 | 10.83 | 10.83 | 10.67 | 10.69 | 13,530 | -0.07(-0.67%) |
Sep 18, 2019 | 10.83 | 10.87 | 10.72 | 10.76 | 24,409 | -0.17(-1.59%) |
Sep 17, 2019 | 11.01 | 11.34 | 10.93 | 10.94 | 28,428 | -0.51(-4.48%) |
Sep 16, 2019 | 11.39 | 11.54 | 11.10 | 11.45 | 25,642 | +0.97(+9.30%) |
Sep 13, 2019 | 10.41 | 10.47 | 10.38 | 10.47 | 723 | +0.08(+0.78%) |
Sep 12, 2019 | 10.42 | 10.42 | 10.39 | 10.39 | 368 | -0.14(-1.31%) |
Sep 11, 2019 | 10.54 | 10.69 | 10.39 | 10.53 | 4,779 | +0.09(+0.88%) |
Sep 10, 2019 | 10.36 | 10.69 | 10.36 | 10.44 | 5,409 | +0.11(+1.05%) |
Sep 09, 2019 | 10.08 | 10.35 | 10.08 | 10.33 | 10,335 | +0.37(+3.72%) |
Sep 06, 2019 | 9.911 | 9.969 | 9.780 | 9.961 | 4,964 | -0.03(-0.27%) |
Sep 05, 2019 | 10.03 | 10.11 | 9.930 | 9.988 | 6,142 | +0.16(+1.62%) |
Sep 04, 2019 | 9.766 | 9.862 | 9.766 | 9.829 | 7,753 | +0.22(+2.33%) |
Sep 03, 2019 | 9.476 | 9.616 | 9.408 | 9.604 | 6,171 | -0.10(-1.06%) |
Aug 30, 2019 | 9.843 | 9.843 | 9.589 | 9.708 | 13,031 | -0.10(-1.01%) |
Aug 29, 2019 | 9.669 | 9.862 | 9.669 | 9.807 | 10,435 | +0.22(+2.31%) |
Aug 28, 2019 | 9.427 | 9.626 | 9.401 | 9.585 | 2,311 | +0.30(+3.26%) |
Aug 27, 2019 | 9.425 | 9.425 | 9.218 | 9.282 | 6,834 | -0.06(-0.62%) |
Aug 26, 2019 | 9.505 | 9.505 | 9.331 | 9.340 | 12,214 | -0.00(-0.02%) |
Aug 23, 2019 | 9.640 | 9.679 | 9.342 | 9.342 | 14,375 | -0.47(-4.79%) |
Aug 22, 2019 | 9.930 | 9.959 | 9.810 | 9.812 | 3,244 | -0.09(-0.93%) |
Aug 21, 2019 | 9.940 | 10.04 | 9.902 | 9.904 | 4,203 | +0.05(+0.54%) |
Aug 20, 2019 | 9.891 | 9.900 | 9.804 | 9.851 | 3,737 | -0.11(-1.09%) |
Aug 19, 2019 | 9.843 | 9.974 | 9.781 | 9.959 | 5,188 | +0.34(+3.51%) |
Aug 16, 2019 | 9.437 | 9.643 | 9.437 | 9.621 | 3,930 | +0.19(+2.05%) |
Aug 15, 2019 | 9.466 | 9.466 | 9.329 | 9.428 | 7,113 | -0.06(-0.60%) |
Aug 14, 2019 | 9.506 | 9.527 | 9.427 | 9.484 | 7,885 | -0.44(-4.39%) |
Aug 13, 2019 | 9.766 | 10.05 | 9.766 | 9.920 | 8,504 | +0.12(+1.28%) |
Aug 12, 2019 | 9.901 | 9.901 | 9.756 | 9.795 | 22,425 | -0.15(-1.46%) |
Aug 09, 2019 | 10.04 | 10.06 | 9.940 | 9.940 | 4,136 | -0.05(-0.46%) |
Aug 08, 2019 | 9.853 | 9.985 | 9.848 | 9.985 | 2,873 | +0.23(+2.35%) |
Aug 07, 2019 | 9.611 | 9.756 | 9.466 | 9.756 | 13,036 | -0.00(-0.03%) |
Aug 06, 2019 | 9.978 | 9.978 | 9.679 | 9.759 | 23,175 | -0.14(-1.43%) |
Aug 05, 2019 | 10.15 | 10.15 | 9.901 | 9.901 | 24,434 | -0.41(-3.94%) |
Aug 02, 2019 | 10.54 | 10.54 | 10.29 | 10.31 | 4,033 | -0.17(-1.60%) |
Aug 01, 2019 | 10.62 | 10.62 | 10.34 | 10.47 | 8,959 | -0.49(-4.47%) |
Jul 31, 2019 | 11.08 | 11.14 | 10.93 | 10.96 | 142,468 | +0.09(+0.80%) |
Jul 30, 2019 | 10.48 | 10.95 | 10.48 | 10.88 | 15,041 | +0.37(+3.50%) |
Jul 29, 2019 | 10.67 | 10.67 | 10.41 | 10.51 | 22,355 | -0.12(-1.15%) |
Jul 26, 2019 | 10.72 | 10.72 | 10.56 | 10.63 | 3,309 | -0.11(-1.02%) |
Jul 25, 2019 | 11.13 | 11.13 | 10.73 | 10.74 | 8,055 | -0.29(-2.64%) |
Jul 24, 2019 | 11.03 | 11.17 | 11.02 | 11.03 | 3,025 | +0.01(+0.05%) |
Jul 23, 2019 | 10.99 | 11.03 | 10.91 | 11.03 | 8,668 | +0.06(+0.55%) |
Jul 22, 2019 | 10.98 | 11.05 | 10.92 | 10.97 | 5,810 | -0.01(-0.11%) |
Jul 19, 2019 | 10.81 | 10.99 | 10.79 | 10.98 | 7,239 | +0.20(+1.84%) |
Jul 18, 2019 | 10.81 | 10.82 | 10.72 | 10.78 | 113,552 | -0.04(-0.36%) |
Jul 17, 2019 | 10.91 | 10.95 | 10.82 | 10.82 | 21,319 | -0.23(-2.12%) |
Jul 16, 2019 | 11.20 | 11.23 | 10.97 | 11.05 | 9,909 | -0.18(-1.58%) |
Jul 15, 2019 | 11.54 | 11.54 | 11.23 | 11.23 | 2,455 | -0.30(-2.62%) |
Jul 12, 2019 | 11.53 | 11.53 | 11.47 | 11.53 | 7,446 | +0.12(+1.01%) |
Jul 11, 2019 | 11.49 | 11.49 | 11.42 | 11.42 | 1,507 | -0.11(-0.92%) |
Jul 10, 2019 | 11.36 | 11.53 | 11.36 | 11.53 | 18,036 | +0.29(+2.58%) |
Jul 09, 2019 | 11.12 | 11.25 | 11.12 | 11.24 | 47,179 | -0.03(-0.27%) |
Jul 08, 2019 | 11.27 | 11.33 | 11.27 | 11.27 | 976 | -0.03(-0.31%) |
Jul 05, 2019 | 11.17 | 11.30 | 11.17 | 11.30 | 3,412 | +0.08(+0.71%) |
Jul 03, 2019 | 11.16 | 11.23 | 11.13 | 11.22 | 38,990 | +0.02(+0.14%) |
Jul 02, 2019 | 11.56 | 11.56 | 11.16 | 11.21 | 28,212 | -0.38(-3.32%) |
Jul 01, 2019 | 11.83 | 11.86 | 11.57 | 11.59 | 4,630 | +0.05(+0.39%) |
Jun 28, 2019 | 11.50 | 11.59 | 11.50 | 11.54 | 185,335 | +0.08(+0.70%) |
Jun 27, 2019 | 11.59 | 11.60 | 11.45 | 11.46 | 12,693 | -0.15(-1.28%) |
Jun 26, 2019 | 11.42 | 11.66 | 11.42 | 11.61 | 13,158 | +0.33(+2.91%) |
Jun 25, 2019 | 11.31 | 11.35 | 11.24 | 11.28 | 61,102 | -0.07(-0.62%) |
Jun 24, 2019 | 11.42 | 11.43 | 11.34 | 11.35 | 2,594 | -0.12(-1.07%) |
Jun 21, 2019 | 11.42 | 11.55 | 11.42 | 11.48 | 46,747 | -0.01(-0.13%) |
Jun 20, 2019 | 11.39 | 11.57 | 11.39 | 11.49 | 5,042 | +0.30(+2.64%) |
Jun 19, 2019 | 11.20 | 11.26 | 11.12 | 11.20 | 6,908 | -0.02(-0.21%) |
Jun 18, 2019 | 11.22 | 11.24 | 11.13 | 11.22 | 4,353 | +0.20(+1.83%) |
Jun 17, 2019 | 10.76 | 11.02 | 10.76 | 11.02 | 6,734 | +0.22(+2.00%) |
Jun 14, 2019 | 10.91 | 10.92 | 10.77 | 10.80 | 3,619 | -0.17(-1.57%) |
Jun 13, 2019 | 10.99 | 11.01 | 10.89 | 10.97 | 9,626 | +0.17(+1.53%) |
Jun 12, 2019 | 10.87 | 10.91 | 10.72 | 10.81 | 13,330 | -0.26(-2.36%) |
Jun 11, 2019 | 11.14 | 11.16 | 11.07 | 11.07 | 11,066 | +0.05(+0.45%) |
Jun 10, 2019 | 11.12 | 11.21 | 11.02 | 11.02 | 3,046 | -0.08(-0.70%) |
Jun 07, 2019 | 11.00 | 11.16 | 10.99 | 11.10 | 42,196 | +0.08(+0.70%) |
Jun 06, 2019 | 10.88 | 11.07 | 10.88 | 11.02 | 5,698 | +0.18(+1.65%) |
Jun 05, 2019 | 11.20 | 11.21 | 10.81 | 10.84 | 7,934 | -0.37(-3.31%) |
Jun 04, 2019 | 11.09 | 11.21 | 11.07 | 11.21 | 2,239 | +0.21(+1.94%) |
Jun 03, 2019 | 11.04 | 11.09 | 11.00 | 11.00 | 3,291 | +0.02(+0.17%) |
May 31, 2019 | 11.00 | 11.14 | 10.96 | 10.98 | 3,723 | -0.25(-2.24%) |
May 30, 2019 | 11.45 | 11.48 | 11.21 | 11.24 | 3,612 | -0.21(-1.81%) |
May 29, 2019 | 11.32 | 11.45 | 11.17 | 11.44 | 9,148 | -0.02(-0.13%) |
May 28, 2019 | 11.54 | 11.54 | 11.46 | 11.46 | 1,398 | -0.10(-0.90%) |
May 24, 2019 | 11.74 | 11.74 | 11.50 | 11.56 | 5,171 | -0.01(-0.07%) |
May 23, 2019 | 11.81 | 11.81 | 11.51 | 11.57 | 8,928 | -0.60(-4.91%) |
May 22, 2019 | 12.44 | 12.44 | 12.17 | 12.17 | 4,832 | -0.38(-3.05%) |
May 21, 2019 | 12.37 | 12.59 | 12.37 | 12.55 | 3,805 | +0.20(+1.64%) |
May 20, 2019 | 12.34 | 12.41 | 12.28 | 12.35 | 4,478 | +0.00(+0.00%) |
May 17, 2019 | 12.51 | 12.51 | 12.35 | 12.35 | 10,032 | -0.24(-1.92%) |
May 16, 2019 | 12.55 | 12.69 | 12.55 | 12.59 | 8,525 | +0.12(+0.93%) |
May 15, 2019 | 12.31 | 12.47 | 12.31 | 12.47 | 8,171 | +0.04(+0.30%) |
May 14, 2019 | 12.50 | 12.53 | 12.44 | 12.44 | 714 | +0.27(+2.23%) |
May 13, 2019 | 12.38 | 12.38 | 12.11 | 12.16 | 2,826 | -0.34(-2.71%) |
May 10, 2019 | 12.47 | 12.50 | 12.47 | 12.50 | 15,203 | +0.03(+0.23%) |
May 09, 2019 | 12.41 | 12.49 | 12.30 | 12.47 | 5,915 | -0.10(-0.81%) |
May 08, 2019 | 12.34 | 12.59 | 12.34 | 12.57 | 7,912 | +0.25(+2.00%) |
May 07, 2019 | 12.34 | 12.37 | 12.17 | 12.33 | 17,255 | -0.15(-1.16%) |
May 06, 2019 | 12.25 | 12.53 | 12.25 | 12.47 | 6,335 | +0.04(+0.35%) |
May 03, 2019 | 12.30 | 12.45 | 12.30 | 12.43 | 51,711 | +0.19(+1.54%) |
May 02, 2019 | 12.43 | 12.45 | 12.17 | 12.24 | 12,846 | -0.33(-2.63%) |
May 01, 2019 | 12.88 | 12.88 | 12.57 | 12.57 | 6,919 | -0.37(-2.87%) |
Apr 30, 2019 | 13.15 | 13.15 | 12.89 | 12.94 | 15,015 | -0.12(-0.93%) |
Apr 29, 2019 | 13.15 | 13.15 | 13.06 | 13.06 | 78,019 | -0.03(-0.22%) |
Apr 26, 2019 | 13.29 | 13.29 | 13.02 | 13.09 | 12,100 | -0.27(-2.00%) |
Apr 25, 2019 | 13.57 | 13.57 | 13.36 | 13.36 | 7,977 | -0.19(-1.44%) |
Apr 24, 2019 | 13.75 | 13.75 | 13.53 | 13.55 | 7,327 | -0.07(-0.52%) |
Apr 23, 2019 | 13.61 | 13.68 | 13.49 | 13.62 | 12,590 | +0.03(+0.21%) |
Apr 22, 2019 | 13.45 | 13.63 | 13.36 | 13.59 | 38,019 | +0.37(+2.78%) |
Apr 18, 2019 | 13.29 | 13.29 | 13.23 | 13.23 | 4,033 | -0.05(-0.36%) |
Apr 17, 2019 | 13.31 | 13.40 | 13.22 | 13.28 | 21,587 | -0.03(-0.25%) |
Apr 16, 2019 | 13.27 | 13.31 | 13.13 | 13.31 | 12,806 | +0.10(+0.74%) |
Apr 15, 2019 | 13.24 | 13.35 | 13.18 | 13.21 | 24,774 | -0.12(-0.88%) |
Apr 12, 2019 | 13.25 | 13.38 | 13.16 | 13.33 | 369,222 | +0.77(+6.17%) |
Apr 11, 2019 | 12.69 | 12.69 | 12.46 | 12.55 | 5,016 | -0.07(-0.54%) |
Apr 10, 2019 | 12.58 | 12.68 | 12.45 | 12.62 | 21,239 | +0.13(+1.04%) |
Apr 09, 2019 | 12.50 | 12.62 | 12.45 | 12.49 | 11,031 | -0.20(-1.60%) |
Apr 08, 2019 | 12.65 | 12.78 | 12.65 | 12.70 | 19,814 | +0.12(+0.92%) |
Apr 05, 2019 | 12.28 | 12.58 | 12.28 | 12.58 | 4,964 | +0.39(+3.17%) |
Apr 04, 2019 | 12.10 | 12.23 | 11.98 | 12.19 | 6,233 | +0.11(+0.93%) |
Apr 03, 2019 | 12.41 | 12.41 | 12.03 | 12.08 | 4,045 | -0.30(-2.39%) |
Apr 02, 2019 | 12.47 | 12.47 | 12.38 | 12.38 | 2,539 | -0.09(-0.74%) |
Apr 01, 2019 | 12.46 | 12.50 | 12.41 | 12.47 | 3,868 | +0.15(+1.19%) |
Mar 29, 2019 | 12.54 | 12.54 | 12.31 | 12.32 | 1,861 | -0.03(-0.25%) |
Mar 28, 2019 | 12.17 | 12.35 | 12.17 | 12.35 | 3,415 | +0.10(+0.83%) |
Mar 27, 2019 | 12.27 | 12.33 | 12.17 | 12.25 | 10,085 | -0.04(-0.32%) |
Mar 26, 2019 | 12.22 | 12.43 | 12.22 | 12.29 | 10,068 | +0.27(+2.25%) |
Mar 25, 2019 | 11.99 | 12.02 | 11.88 | 12.02 | 4,556 | -0.03(-0.28%) |
Mar 22, 2019 | 12.41 | 12.41 | 11.94 | 12.05 | 11,790 | -0.46(-3.67%) |
Mar 21, 2019 | 12.38 | 12.54 | 12.38 | 12.51 | 12,418 | +0.04(+0.33%) |
Mar 20, 2019 | 12.12 | 12.51 | 12.12 | 12.47 | 63,710 | +0.42(+3.51%) |
Mar 19, 2019 | 12.29 | 12.30 | 12.02 | 12.05 | 13,787 | -0.14(-1.11%) |
Mar 18, 2019 | 11.95 | 12.25 | 11.95 | 12.18 | 15,457 | +0.26(+2.15%) |
Mar 15, 2019 | 11.87 | 11.96 | 11.87 | 11.93 | 13,548 | -0.05(-0.44%) |
Mar 14, 2019 | 11.98 | 12.00 | 11.94 | 11.98 | 6,787 | +0.04(+0.32%) |
Mar 13, 2019 | 11.83 | 11.95 | 11.80 | 11.94 | 5,039 | +0.22(+1.86%) |
Mar 12, 2019 | 11.58 | 11.73 | 11.58 | 11.72 | 3,464 | +0.21(+1.81%) |
Mar 11, 2019 | 11.43 | 11.53 | 11.37 | 11.52 | 6,191 | +0.18(+1.58%) |
Mar 08, 2019 | 11.35 | 11.45 | 11.31 | 11.34 | 3,206 | -0.37(-3.13%) |
Mar 07, 2019 | 11.85 | 11.85 | 11.68 | 11.70 | 12,822 | -0.09(-0.79%) |
Mar 06, 2019 | 12.06 | 12.06 | 11.78 | 11.80 | 72,813 | -0.35(-2.87%) |
Mar 05, 2019 | 12.24 | 12.24 | 12.10 | 12.14 | 11,128 | -0.09(-0.76%) |
Mar 04, 2019 | 12.29 | 12.30 | 12.13 | 12.24 | 21,080 | +0.03(+0.24%) |
Mar 01, 2019 | 12.21 | 12.21 | 12.10 | 12.21 | 11,790 | +0.20(+1.65%) |
Feb 28, 2019 | 12.14 | 12.14 | 11.96 | 12.01 | 76,040 | -0.14(-1.16%) |
Feb 27, 2019 | 12.18 | 12.33 | 12.10 | 12.15 | 4,234 | +0.05(+0.43%) |
Feb 26, 2019 | 12.09 | 12.19 | 12.09 | 12.10 | 3,693 | -0.08(-0.66%) |
Feb 25, 2019 | 11.98 | 12.20 | 11.98 | 12.18 | 109,733 | +0.05(+0.43%) |
Feb 22, 2019 | 12.11 | 12.12 | 12.01 | 12.12 | 2,482 | +0.13(+1.05%) |
Feb 21, 2019 | 12.33 | 12.33 | 11.95 | 12.00 | 72,959 | -0.41(-3.27%) |
Feb 20, 2019 | 12.33 | 12.46 | 12.33 | 12.41 | 23,401 | +0.06(+0.47%) |
Feb 19, 2019 | 12.21 | 12.37 | 12.20 | 12.35 | 26,936 | +0.06(+0.47%) |
Feb 15, 2019 | 12.26 | 12.32 | 12.23 | 12.29 | 5,688 | +0.28(+2.33%) |
Feb 14, 2019 | 11.91 | 12.12 | 11.85 | 12.01 | 56,369 | +0.09(+0.73%) |
Feb 13, 2019 | 11.86 | 12.00 | 11.82 | 11.92 | 41,442 | +0.29(+2.53%) |
Feb 12, 2019 | 11.63 | 11.73 | 11.62 | 11.63 | 6,749 | +0.18(+1.55%) |
Feb 11, 2019 | 11.20 | 11.45 | 11.20 | 11.45 | 662 | +0.19(+1.65%) |
Feb 08, 2019 | 11.41 | 11.41 | 11.04 | 11.26 | 40,335 | -0.11(-0.94%) |
Feb 07, 2019 | 11.80 | 11.80 | 11.33 | 11.37 | 53,129 | -0.55(-4.62%) |
Feb 06, 2019 | 11.96 | 12.04 | 11.88 | 11.92 | 3,470 | -0.13(-1.10%) |
Feb 05, 2019 | 12.16 | 12.26 | 12.04 | 12.05 | 16,725 | -0.15(-1.26%) |
Feb 04, 2019 | 12.00 | 12.21 | 12.00 | 12.21 | 9,466 | +0.05(+0.44%) |
Feb 01, 2019 | 12.13 | 12.22 | 12.06 | 12.15 | 11,583 | +0.08(+0.64%) |
Jan 31, 2019 | 12.16 | 12.28 | 12.01 | 12.08 | 5,697 | -0.13(-1.03%) |
Jan 30, 2019 | 12.09 | 12.22 | 12.00 | 12.20 | 12,862 | +0.22(+1.86%) |
Jan 29, 2019 | 11.97 | 12.09 | 11.96 | 11.98 | 5,111 | +0.09(+0.73%) |
Jan 28, 2019 | 11.85 | 11.92 | 11.80 | 11.89 | 45,202 | -0.17(-1.44%) |
Jan 25, 2019 | 11.91 | 12.13 | 11.91 | 12.07 | 231,565 | +0.25(+2.13%) |
Jan 24, 2019 | 11.72 | 11.91 | 11.66 | 11.82 | 8,917 | +0.07(+0.61%) |
Jan 23, 2019 | 12.04 | 12.04 | 11.63 | 11.74 | 3,951 | -0.22(-1.81%) |
Jan 22, 2019 | 12.26 | 12.26 | 11.96 | 11.96 | 15,066 | -0.42(-3.36%) |
Jan 18, 2019 | 12.33 | 12.41 | 12.27 | 12.38 | 6,308 | +0.18(+1.51%) |
Jan 17, 2019 | 12.01 | 12.23 | 11.99 | 12.19 | 3,837 | +0.11(+0.88%) |
Jan 16, 2019 | 12.13 | 12.19 | 12.06 | 12.09 | 35,131 | -0.06(-0.48%) |
Jan 15, 2019 | 12.13 | 12.20 | 12.08 | 12.14 | 72,035 | +0.12(+0.99%) |
Jan 14, 2019 | 11.84 | 12.06 | 11.84 | 12.03 | 12,686 | +0.03(+0.22%) |
Jan 11, 2019 | 11.99 | 12.02 | 11.90 | 12.00 | 4,136 | -0.10(-0.80%) |
Jan 10, 2019 | 11.90 | 12.12 | 11.90 | 12.10 | 9,693 | +0.06(+0.48%) |
Jan 09, 2019 | 11.93 | 12.09 | 11.88 | 12.04 | 22,908 | +0.29(+2.47%) |
Jan 08, 2019 | 11.81 | 11.89 | 11.67 | 11.75 | 38,004 | +0.13(+1.08%) |
Jan 07, 2019 | 11.45 | 11.72 | 11.34 | 11.62 | 17,382 | +0.29(+2.56%) |
Jan 04, 2019 | 11.19 | 11.34 | 11.17 | 11.33 | 15,823 | +0.49(+4.55%) |
Jan 03, 2019 | 10.87 | 11.02 | 10.68 | 10.84 | 16,843 | +0.01(+0.13%) |
Jan 02, 2019 | 10.34 | 10.93 | 10.22 | 10.82 | 22,513 | +0.27(+2.52%) |
Dec 31, 2018 | 10.63 | 10.63 | 10.40 | 10.56 | 59,261 | +0.07(+0.69%) |
Dec 28, 2018 | 10.63 | 10.68 | 10.42 | 10.49 | 37,025 | -0.08(-0.78%) |
Dec 27, 2018 | 10.31 | 10.57 | 10.18 | 10.57 | 78,439 | -0.01(-0.09%) |
Dec 26, 2018 | 9.930 | 10.58 | 9.698 | 10.58 | 2,099,295 | +0.77(+7.89%) |
Dec 24, 2018 | 10.10 | 10.33 | 9.717 | 9.804 | 42,300 | -0.42(-4.07%) |
Dec 21, 2018 | 10.46 | 10.50 | 10.16 | 10.22 | 271,797 | -0.24(-2.26%) |
Dec 20, 2018 | 10.71 | 10.91 | 10.44 | 10.46 | 66,829 | -0.36(-3.29%) |
Dec 19, 2018 | 11.06 | 11.23 | 10.74 | 10.81 | 89,155 | -0.15(-1.40%) |
Dec 18, 2018 | 11.17 | 11.18 | 10.89 | 10.97 | 39,895 | -0.23(-2.06%) |
Dec 17, 2018 | 11.54 | 11.64 | 11.19 | 11.20 | 42,854 | -0.35(-3.07%) |
Dec 14, 2018 | 11.90 | 11.93 | 11.51 | 11.55 | 21,889 | -0.47(-3.88%) |
Dec 13, 2018 | 12.05 | 12.09 | 11.90 | 12.02 | 30,760 | -0.05(-0.41%) |
Dec 12, 2018 | 12.13 | 12.37 | 12.07 | 12.07 | 87,676 | +0.14(+1.19%) |
Dec 11, 2018 | 12.16 | 12.16 | 11.90 | 11.92 | 27,262 | -0.03(-0.24%) |
Dec 10, 2018 | 12.16 | 12.16 | 11.76 | 11.95 | 73,520 | -0.29(-2.35%) |
Dec 07, 2018 | 12.53 | 12.72 | 12.24 | 12.24 | 32,209 | +0.03(+0.24%) |
Dec 06, 2018 | 12.38 | 12.38 | 11.92 | 12.21 | 50,065 | -0.43(-3.39%) |
Dec 04, 2018 | 13.09 | 13.16 | 12.64 | 12.64 | 22,932 | -0.53(-4.03%) |
Dec 03, 2018 | 13.06 | 13.17 | 12.93 | 13.17 | 19,305 | +0.56(+4.41%) |
Nov 30, 2018 | 12.67 | 12.72 | 12.46 | 12.62 | 26,789 | -0.19(-1.50%) |
Nov 29, 2018 | 12.79 | 12.92 | 12.61 | 12.81 | 46,413 | +0.20(+1.60%) |
Nov 28, 2018 | 12.48 | 12.64 | 12.39 | 12.61 | 42,687 | +0.12(+1.00%) |
Nov 27, 2018 | 12.64 | 12.71 | 12.43 | 12.48 | 19,468 | -0.18(-1.44%) |
Nov 26, 2018 | 12.66 | 12.78 | 12.63 | 12.66 | 15,850 | +0.12(+0.92%) |
Nov 23, 2018 | 12.63 | 12.63 | 12.51 | 12.55 | 23,661 | -0.57(-4.34%) |
Nov 21, 2018 | 13.12 | 13.12 | 13.12 | 0 | +0.34(+2.64%) | |
Nov 20, 2018 | 13.09 | 13.09 | 12.73 | 12.78 | 15,862 | -0.55(-4.16%) |
Nov 19, 2018 | 13.27 | 13.45 | 13.19 | 13.33 | 10,833 | -0.11(-0.78%) |
Nov 16, 2018 | 13.46 | 13.53 | 13.26 | 13.44 | 44,509 | +0.11(+0.79%) |
Nov 15, 2018 | 13.07 | 13.33 | 13.06 | 13.33 | 16,033 | +0.21(+1.60%) |
Nov 14, 2018 | 13.43 | 13.44 | 12.96 | 13.13 | 19,332 | -0.02(-0.14%) |
Nov 13, 2018 | 13.41 | 13.55 | 13.07 | 13.14 | 15,402 | -0.24(-1.79%) |
Nov 12, 2018 | 14.02 | 14.02 | 13.38 | 13.38 | 2,050 | -0.59(-4.19%) |
Nov 09, 2018 | 13.54 | 13.97 | 13.54 | 13.97 | 24,183 | +0.17(+1.25%) |
Nov 08, 2018 | 14.13 | 14.16 | 13.80 | 13.80 | 6,729 | -0.44(-3.12%) |
Nov 07, 2018 | 14.13 | 14.40 | 14.10 | 14.24 | 25,506 | +0.34(+2.44%) |
Nov 06, 2018 | 13.87 | 14.01 | 13.68 | 13.90 | 11,066 | -0.02(-0.14%) |
Nov 05, 2018 | 13.71 | 13.92 | 13.71 | 13.92 | 11,631 | +0.34(+2.47%) |
Nov 02, 2018 | 13.82 | 13.86 | 13.48 | 13.58 | 110,074 | -0.21(-1.54%) |
Nov 01, 2018 | 13.71 | 13.84 | 13.59 | 13.80 | 25,299 | +0.18(+1.35%) |
Oct 31, 2018 | 13.75 | 13.97 | 13.60 | 13.61 | 128,555 | +0.04(+0.30%) |
Oct 30, 2018 | 13.26 | 13.57 | 13.26 | 13.57 | 16,537 | +0.38(+2.89%) |
Oct 29, 2018 | 13.89 | 13.89 | 13.12 | 13.19 | 12,572 | -0.56(-4.05%) |
Oct 26, 2018 | 13.76 | 13.85 | 13.56 | 13.75 | 10,632 | -0.26(-1.85%) |
Oct 25, 2018 | 14.00 | 14.03 | 13.80 | 14.01 | 16,963 | +0.20(+1.46%) |
Oct 24, 2018 | 14.68 | 14.68 | 13.80 | 13.80 | 6,918 | -0.72(-4.95%) |
Oct 23, 2018 | 14.73 | 14.73 | 14.32 | 14.52 | 16,079 | -0.58(-3.81%) |
Oct 22, 2018 | 15.27 | 15.27 | 14.98 | 15.10 | 12,217 | -0.13(-0.88%) |
Oct 19, 2018 | 15.49 | 15.49 | 15.20 | 15.23 | 7,817 | -0.01(-0.07%) |
Oct 18, 2018 | 15.35 | 15.38 | 15.17 | 15.24 | 6,998 | -0.33(-2.09%) |
Oct 17, 2018 | 15.72 | 15.72 | 15.45 | 15.57 | 11,640 | -0.26(-1.62%) |
Oct 16, 2018 | 15.72 | 15.85 | 15.72 | 15.83 | 19,513 | +0.05(+0.30%) |
Oct 15, 2018 | 15.72 | 15.78 | 15.63 | 15.78 | 5,688 | +0.06(+0.36%) |
Oct 12, 2018 | 15.81 | 15.81 | 15.46 | 15.72 | 6,566 | +0.21(+1.36%) |
Oct 11, 2018 | 15.85 | 15.88 | 15.48 | 15.51 | 65,876 | -0.57(-3.52%) |
Oct 10, 2018 | 16.50 | 16.52 | 16.05 | 16.08 | 12,167 | -0.71(-4.23%) |
Oct 09, 2018 | 16.57 | 16.93 | 16.57 | 16.79 | 8,347 | +0.25(+1.51%) |
Oct 08, 2018 | 16.54 | 16.62 | 16.37 | 16.54 | 11,029 | -0.12(-0.69%) |
Oct 05, 2018 | 16.83 | 16.83 | 16.48 | 16.65 | 10,215 | -0.02(-0.11%) |
Oct 04, 2018 | 16.79 | 16.92 | 16.66 | 16.67 | 11,945 | -0.23(-1.36%) |
Oct 03, 2018 | 16.62 | 16.93 | 16.56 | 16.90 | 70,692 | +0.33(+1.97%) |
Oct 02, 2018 | 16.60 | 16.64 | 16.57 | 16.58 | 6,939 | -0.11(-0.63%) |